News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.64 | 12.7490039841 | 5.02 | 6.77 | 4.44 | 2373 | 5.85585588 | CS |
| 4 | 2.86 | 102.142857143 | 2.8 | 7 | 2.75 | 2123 | 5.36075029 | CS |
| 12 | 2.16 | 61.7142857143 | 3.5 | 7 | 2.75 | 1540 | 4.23468875 | CS |
| 26 | -1.18 | -17.2514619883 | 6.84 | 7 | 2.75 | 1438 | 3.88998586 | CS |
| 52 | 0.89 | 18.6582809224 | 4.77 | 9.26 | 2.75 | 1446 | 5.10776267 | CS |
| 156 | -21.15 | -78.8884744498 | 26.81 | 28 | 1.99 | 1382 | 8.23780958 | CS |
| 260 | -35.84 | -86.3614457831 | 41.5 | 58 | 1.99 | 2115 | 20.63832753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738017600 | 5.66 | -0.34 | -5.67 | 5.87 | 6 | 4.44 | 2220 |
| 1737758400 | 6 | 0.2 | 3.45 | 5.86 | 6.2 | 5.86 | 850 |
| 1737672000 | 5.8 | 0.12 | 2.11 | 6.21 | 6.58 | 5.8 | 2631 |
| 1737585600 | 5.68 | 0.05 | 0.89 | 5.68 | 5.68 | 5.68 | 101 |
| 1737499200 | 5.63 | -1.12 | -16.59 | 6.55 | 6.55 | 5.62 | 6575 |
| 1737412800 | 6.75 | 2.25 | 50.00 | 5.0199999 | 6.77 | 5.0199999 | 1708 |
| 1737153600 | 4.5 | -0.7 | -13.46 | 5.0199999 | 5.0199999 | 4.5 | 2279 |
| 1737067200 | 5.2 | -1.14 | -17.98 | 6 | 6 | 5.11 | 1902 |
| 1736980800 | 6.34 | 0.14 | 2.26 | 6.98 | 7 | 6.34 | 1997 |
| 1736894400 | 6.2 | 0.94 | 17.87 | 5.64 | 6.2 | 5.64 | 3189 |
| 1736808000 | 5.26 | 1.37 | 35.22 | 5.04 | 6.5 | 5.04 | 12873 |
| 1736548800 | 3.89 | -1.07 | -21.57 | 4.75 | 4.75 | 3.5 | 2459 |
| 1736462400 | 4.96 | 2.07 | 71.63 | 3.48 | 4.96 | 3.48 | 2927 |
| 1736376000 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1736289600 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 40 |
| 1736203200 | 2.89 | 0.14 | 5.09 | 2.89 | 2.89 | 2.89 | 100 |
| 1735944000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1735857600 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1735684800 | 2.75 | -0.07 | -2.48 | 2.7599999 | 2.81 | 2.75 | 400 |
| 1735598400 | 2.82 | -0.18 | -6.00 | 2.8 | 2.82 | 2.8 | 300 |
| 1735339200 | 3 | -0.2 | -6.25 | 3.0099999 | 3.0099999 | 3 | 200 |
| 1735080000 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1734993600 | 3.2 | -0.05 | -1.54 | 3.2 | 3.2 | 3.2 | 100 |
| 1734734400 | 3.25 | 0.15 | 4.84 | 3.05 | 3.25 | 3.05 | 18781 |
| 1734648000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734561600 | 3.1 | 0 | 0.00 | 3.11 | 3.11 | 3.1 | 1100 |
| 1734475200 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1734388800 | 3.1 | 0.1 | 3.33 | 3.1 | 3.1 | 3.1 | 3262 |
| 1734129600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1734043200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 663 |
| 1733956800 | 3 | -0.5 | -14.29 | 3.33 | 3.33 | 3 | 7347 |
| 1733870400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733784000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733524800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1733438400 | 3.5 | 0.08 | 2.34 | 3.5 | 3.5 | 3.5 | 240 |
| 1733352000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1733265600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1733179200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 1800 |
| 1732920000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1732833600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1732747200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1732660800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1732574400 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 800 |
| 1732315200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 75 |
| 1732228800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1732142400 | 3.42 | 0 | 0.00 | 3.45 | 3.45 | 3.42 | 1902 |
| 1732056000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731969600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731710400 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 183 |
| 1731624000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1731537600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 7600 |
| 1731451200 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 300 |
| 1731364800 | 3.42 | -0.04 | -1.16 | 3.42 | 3.42 | 3.42 | 118 |
| 1731105600 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1731019200 | 3.46 | 0.04 | 1.17 | 3.46 | 3.46 | 3.46 | 100 |
| 1730932800 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 667 |
| 1730846400 | 3.42 | -0.08 | -2.29 | 3.42 | 3.42 | 3.42 | 176 |
| 1730760000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 519 |
| 1730497200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1730410800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 156 |
| 1730324400 | 3.5 | 0.08 | 2.34 | 3.42 | 3.5 | 3.42 | 2300 |
| 1730238000 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1730151600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
